Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.17 | 32.31 | 31.58 | 31.64 | 615,725 | +0.01(+0.03%) |
May 02, 2024 | 31.62 | 31.84 | 31.08 | 31.63 | 977,257 | +0.29(+0.93%) |
May 01, 2024 | 31.37 | 32.00 | 31.27 | 31.34 | 736,872 | +0.06(+0.19%) |
Apr 30, 2024 | 31.77 | 32.07 | 31.25 | 31.28 | 1,003,674 | -0.69(-2.16%) |
Apr 29, 2024 | 31.80 | 32.07 | 31.50 | 31.97 | 802,973 | +0.27(+0.85%) |
Apr 26, 2024 | 31.88 | 32.34 | 31.66 | 31.70 | 1,037,776 | -0.18(-0.56%) |
Apr 25, 2024 | 31.51 | 32.03 | 31.19 | 31.88 | 1,665,508 | -0.24(-0.75%) |
Apr 24, 2024 | 33.60 | 33.62 | 31.64 | 32.12 | 1,756,206 | -0.63(-1.92%) |
Apr 23, 2024 | 32.20 | 32.82 | 32.03 | 32.75 | 1,408,097 | +0.66(+2.06%) |
Apr 22, 2024 | 31.80 | 32.21 | 31.60 | 32.09 | 1,368,098 | +0.40(+1.26%) |
Apr 19, 2024 | 31.36 | 32.00 | 31.36 | 31.69 | 1,292,047 | +0.08(+0.25%) |
Apr 18, 2024 | 31.45 | 31.87 | 31.27 | 31.61 | 969,254 | +0.33(+1.05%) |
Apr 17, 2024 | 31.80 | 31.80 | 31.02 | 31.28 | 823,525 | -0.44(-1.39%) |
Apr 16, 2024 | 31.49 | 31.95 | 31.05 | 31.72 | 782,097 | +0.06(+0.19%) |
Apr 15, 2024 | 32.18 | 32.36 | 31.35 | 31.66 | 855,700 | -0.25(-0.78%) |
Apr 12, 2024 | 32.28 | 32.58 | 31.67 | 31.91 | 813,582 | -0.29(-0.90%) |
Apr 11, 2024 | 31.79 | 32.45 | 31.76 | 32.20 | 670,359 | +0.44(+1.39%) |
Apr 10, 2024 | 31.35 | 32.06 | 31.14 | 31.76 | 779,622 | -0.76(-2.34%) |
Apr 09, 2024 | 32.04 | 32.59 | 31.65 | 32.52 | 789,491 | +0.53(+1.66%) |
Apr 08, 2024 | 32.30 | 32.46 | 31.97 | 31.99 | 650,550 | -0.17(-0.53%) |
Apr 05, 2024 | 32.09 | 32.52 | 32.09 | 32.16 | 642,414 | +0.08(+0.25%) |
Apr 04, 2024 | 32.86 | 32.88 | 31.96 | 32.08 | 403,847 | -0.30(-0.93%) |
Apr 03, 2024 | 32.07 | 32.90 | 31.95 | 32.38 | 545,457 | +0.18(+0.56%) |
Apr 02, 2024 | 32.56 | 32.67 | 30.80 | 32.20 | 646,644 | -0.92(-2.78%) |
Apr 01, 2024 | 34.28 | 34.58 | 33.01 | 33.12 | 1,188,403 | -0.35(-1.05%) |
Mar 28, 2024 | 33.15 | 33.47 | 33.46 | 33.47 | 1,110,125 | +0.71(+2.17%) |
Mar 27, 2024 | 32.53 | 32.78 | 32.33 | 32.76 | 662,613 | +0.45(+1.39%) |
Mar 26, 2024 | 32.33 | 32.60 | 32.21 | 32.31 | 559,464 | -0.01(-0.03%) |
Mar 25, 2024 | 32.45 | 32.75 | 32.27 | 32.32 | 575,686 | -0.25(-0.77%) |
Mar 22, 2024 | 32.91 | 33.05 | 32.53 | 32.57 | 1,071,076 | -0.32(-0.97%) |
Mar 21, 2024 | 32.72 | 33.18 | 32.54 | 32.89 | 792,337 | +0.31(+0.95%) |
Mar 20, 2024 | 32.05 | 32.72 | 31.97 | 32.58 | 677,786 | +0.45(+1.40%) |
Mar 19, 2024 | 31.22 | 32.14 | 31.22 | 32.13 | 737,971 | +1.00(+3.21%) |
Mar 18, 2024 | 31.53 | 31.69 | 31.11 | 31.13 | 441,992 | -0.39(-1.24%) |
Mar 15, 2024 | 31.09 | 31.74 | 30.96 | 31.52 | 1,231,121 | +0.16(+0.51%) |
Mar 14, 2024 | 31.49 | 31.67 | 31.11 | 31.36 | 678,732 | -0.30(-0.95%) |
Mar 13, 2024 | 31.70 | 31.85 | 31.35 | 31.66 | 643,573 | -0.11(-0.35%) |
Mar 12, 2024 | 31.82 | 31.82 | 31.44 | 31.77 | 725,666 | +0.24(+0.76%) |
Mar 11, 2024 | 31.86 | 31.94 | 31.45 | 31.53 | 855,841 | -0.44(-1.38%) |
Mar 08, 2024 | 32.35 | 32.53 | 31.84 | 31.97 | 841,359 | -0.06(-0.19%) |
Mar 07, 2024 | 31.57 | 32.14 | 31.55 | 32.03 | 642,977 | +0.63(+2.01%) |
Mar 06, 2024 | 31.60 | 31.76 | 31.18 | 31.40 | 740,654 | +0.05(+0.16%) |
Mar 05, 2024 | 31.95 | 32.10 | 31.27 | 31.35 | 521,597 | -0.71(-2.21%) |
Mar 04, 2024 | 32.04 | 32.51 | 32.03 | 32.06 | 681,146 | -0.01(-0.03%) |